KissMeData/006620/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,184800,366894850,5230,5230,5230,5230,4048
20250114,184700,366894850,5230,5230,5230,5230,0
20250114,184600,366894850,5230,5230,5230,5230,0
20250114,184500,366894850,5230,5230,5230,5230,0
20250114,184400,366894850,5230,5230,5230,5230,0
20250114,184300,366894850,5230,5230,5230,5230,0
20250114,184200,366894850,5230,5230,5230,5230,0
20250114,184100,366894850,5230,5230,5230,5230,0
20250114,184000,366894850,5230,5230,5230,5230,0
20250114,183900,366894850,5230,5230,5230,5230,0
20250114,183800,366894850,5230,5230,5230,5230,0
20250114,183700,366894850,5230,5230,5230,5230,0
20250114,183600,366894850,5230,5230,5230,5230,0
20250114,183500,366894850,5230,5230,5230,5230,0
20250114,183400,366894850,5230,5230,5230,5230,0
20250114,183300,366894850,5230,5230,5230,5230,0
20250114,183200,366894850,5230,5230,5230,5230,0
20250114,183100,366894850,5230,5230,5230,5230,0
20250114,183000,366894850,5230,5230,5230,5230,0
20250114,182900,366894850,5230,5230,5230,5230,0
20250114,182800,366894850,5230,5230,5230,5230,0
20250114,182700,366894850,5230,5230,5230,5230,0
20250114,182600,366894850,5230,5230,5230,5230,0
20250114,182500,366894850,5230,5230,5230,5230,0
20250114,182400,366894850,5230,5230,5230,5230,0
20250114,182300,366894850,5230,5230,5230,5230,0
20250114,182200,366894850,5230,5230,5230,5230,0
20250114,182100,366894850,5230,5230,5230,5230,0
20250114,182000,366894850,5230,5230,5230,5230,0
20250114,181900,366894850,5230,5230,5230,5230,0
20250114,181800,366894850,5230,5230,5230,5230,4048
20250114,181700,366894850,5230,5230,5230,5230,0
20250114,181600,366894850,5230,5230,5230,5230,0
20250114,181500,366894850,5230,5230,5230,5230,0
20250114,181400,366894850,5230,5230,5230,5230,0
20250114,181300,366894850,5230,5230,5230,5230,0
20250114,181200,366894850,5230,5230,5230,5230,0
20250114,181100,366894850,5230,5230,5230,5230,0
20250114,181000,366894850,5230,5230,5230,5230,0
20250114,180900,366894850,5230,5230,5230,5230,0
20250114,180800,366894850,5230,5230,5230,5230,0
20250114,180700,366894850,5230,5230,5230,5230,0
20250114,180600,366894850,5230,5230,5230,5230,0
20250114,180500,366894850,5230,5230,5230,5230,0
20250114,180400,366894850,5230,5230,5230,5230,0
20250114,180300,366894850,5230,5230,5230,5230,0
20250114,180200,366894850,5230,5230,5230,5230,0
20250114,180100,366894850,5230,5230,5230,5230,0
20250114,180000,366894850,5230,5230,5230,5230,0
20250114,175900,366894850,5230,5230,5230,5230,0
20250114,175800,366894850,5230,5230,5230,5230,0
20250114,175700,366894850,5230,5230,5230,5230,0
20250114,175600,366894850,5230,5230,5230,5230,0
20250114,175500,366894850,5230,5230,5230,5230,0
20250114,175400,366894850,5230,5230,5230,5230,0
20250114,175300,366894850,5230,5230,5230,5230,0
20250114,175200,366894850,5230,5230,5230,5230,0
20250114,175100,366894850,5230,5230,5230,5230,0
20250114,175000,366894850,5230,5230,5230,5230,0
20250114,174900,366894850,5230,5230,5230,5230,0
20250114,174800,366894850,5230,5230,5230,5230,4048
20250114,174700,366894850,5230,5230,5230,5230,0
20250114,174600,366894850,5230,5230,5230,5230,0
20250114,174500,366894850,5230,5230,5230,5230,0
20250114,174400,366894850,5230,5230,5230,5230,0
20250114,174300,366894850,5230,5230,5230,5230,0
20250114,174200,366894850,5230,5230,5230,5230,0
20250114,174100,366894850,5230,5230,5230,5230,0
20250114,174000,366894850,5230,5230,5230,5230,0
20250114,173900,366894850,5230,5230,5230,5230,0
20250114,173800,366894850,5230,5230,5230,5230,0
20250114,173700,366894850,5230,5230,5230,5230,0
20250114,173600,366894850,5230,5230,5230,5230,0
20250114,173500,366894850,5230,5230,5230,5230,0
20250114,173400,366894850,5230,5230,5230,5230,0
20250114,173300,366894850,5230,5230,5230,5230,0
20250114,173200,366894850,5230,5230,5230,5230,0
20250114,173100,366894850,5230,5230,5230,5230,0
20250114,173000,366894850,5230,5230,5230,5230,0
20250114,172900,366894850,5230,5230,5230,5230,0
20250114,172800,366894850,5230,5230,5230,5230,0
20250114,172700,366894850,5230,5230,5230,5230,0
20250114,172600,366894850,5230,5230,5230,5230,0
20250114,172500,366894850,5230,5230,5230,5230,0
20250114,172400,366894850,5230,5230,5230,5230,0
20250114,172300,366894850,5230,5230,5230,5230,0
20250114,172200,366894850,5230,5230,5230,5230,0
20250114,172100,366894850,5230,5230,5230,5230,0
20250114,172000,366894850,5230,5230,5230,5230,0
20250114,171900,366894850,5230,5230,5230,5230,0
20250114,171800,366894850,5230,5230,5230,5230,4048
20250114,171700,366894850,5230,5230,5230,5230,0
20250114,171600,366894850,5230,5230,5230,5230,0
20250114,171500,366894850,5230,5230,5230,5230,0
20250114,171400,366894850,5230,5230,5230,5230,0
20250114,171300,366894850,5230,5230,5230,5230,0
20250114,171200,366894850,5230,5230,5230,5230,0
20250114,171100,366894850,5230,5230,5230,5230,0
20250114,171000,366894850,5230,5230,5230,5230,0
20250114,170900,366894850,5230,5230,5230,5230,0
20250114,170800,366894850,5230,5230,5230,5230,0
20250114,170700,366894850,5230,5230,5230,5230,0
20250114,170600,366894850,5230,5230,5230,5230,0
20250114,170500,366894850,5230,5230,5230,5230,0
20250114,170400,366894850,5230,5230,5230,5230,0
20250114,170300,366894850,5230,5230,5230,5230,0
20250114,170200,366894850,5230,5230,5230,5230,0
20250114,170100,366894850,5230,5230,5230,5230,0
20250114,170000,366894850,5230,5230,5230,5230,0
20250114,165900,366894850,5230,5230,5230,5230,0
20250114,165800,366894850,5230,5230,5230,5230,0
20250114,165700,366894850,5230,5230,5230,5230,0
20250114,165600,366894850,5230,5230,5230,5230,0
20250114,165500,366894850,5230,5230,5230,5230,0
20250114,165400,366894850,5230,5230,5230,5230,0
20250114,165300,366894850,5230,5230,5230,5230,0
20250114,165200,366894850,5230,5230,5230,5230,0
20250114,165100,366894850,5230,5230,5230,5230,0
20250114,165000,366894850,5230,5230,5230,5230,0
20250114,164900,366894850,5230,5230,5230,5230,0
20250114,164800,366894850,5230,5230,5230,5230,4048
20250114,164700,366894850,5230,5230,5230,5230,0
20250114,164600,366894850,5230,5230,5230,5230,0
20250114,164500,366894850,5230,5230,5230,5230,0
20250114,164400,366894850,5230,5230,5230,5230,0
20250114,164300,366894850,5230,5230,5230,5230,0
20250114,164200,366894850,5230,5230,5230,5230,0
20250114,164100,366894850,5230,5230,5230,5230,0
20250114,164000,366894850,5230,5230,5230,5230,0
20250114,163900,366894850,5230,5230,5230,5230,0
20250114,163800,366894850,5230,5230,5230,5230,0
20250114,163700,366894850,5230,5230,5230,5230,0
20250114,163600,366894850,5230,5230,5230,5230,0
20250114,163500,366894850,5230,5230,5230,5230,0
20250114,163400,366894850,5230,5230,5230,5230,0
20250114,163300,366894850,5230,5230,5230,5230,0
20250114,163200,366894850,5230,5230,5230,5230,0
20250114,163100,366894850,5230,5230,5230,5230,0
20250114,163000,366894850,5230,5230,5230,5230,0
20250114,162900,366894850,5230,5230,5230,5230,0
20250114,162800,366894850,5230,5230,5230,5230,0
20250114,162700,366894850,5230,5230,5230,5230,0
20250114,162600,366894850,5230,5230,5230,5230,0
20250114,162500,366894850,5230,5230,5230,5230,0
20250114,162400,366894850,5230,5230,5230,5230,0
20250114,162300,366894850,5230,5230,5230,5230,0
20250114,162200,366894850,5230,5230,5230,5230,0
20250114,162100,366894850,5230,5230,5230,5230,0
20250114,162000,366894850,5230,5230,5230,5230,0
20250114,161900,366894850,5230,5230,5230,5230,0
20250114,161800,366894850,5230,5230,5230,5230,4048
20250114,161700,366894850,5230,5230,5230,5230,0
20250114,161600,366894850,5230,5230,5230,5230,0
20250114,161500,366894850,5230,5230,5230,5230,0
20250114,161400,366894850,5230,5230,5230,5230,0
20250114,161300,366894850,5230,5230,5230,5230,0
20250114,161200,366894850,5230,5230,5230,5230,0
20250114,161100,366894850,5230,5230,5230,5230,0
20250114,161000,366894850,5230,5230,5230,5230,0
20250114,160900,366894850,5230,5230,5230,5230,0
20250114,160800,366894850,5230,5230,5230,5230,0
20250114,160700,366894850,5230,5230,5230,5230,0
20250114,160600,366894850,5230,5230,5230,5230,0
20250114,160500,366894850,5230,5230,5230,5230,0
20250114,160400,366894850,5230,5230,5230,5230,0
20250114,160300,366894850,5230,5230,5230,5230,0
20250114,160200,366894850,5230,5230,5230,5230,0
20250114,160100,366894850,5230,5230,5230,5230,0
20250114,160000,366894850,5230,5230,5230,5230,0
20250114,155900,366894850,5230,5230,5230,5230,0
20250114,155800,366894850,5230,5230,5230,5230,0
20250114,155700,366894850,5230,5230,5230,5230,0
20250114,155600,366894850,5230,5230,5230,5230,0
20250114,155500,366894850,5230,5230,5230,5230,0
20250114,155400,366894850,5230,5230,5230,5230,0
20250114,155300,366894850,5230,5230,5230,5230,0
20250114,155200,366894850,5230,5230,5230,5230,0
20250114,155100,366894850,5230,5230,5230,5230,0
20250114,155000,366894850,5230,5230,5230,5230,0
20250114,154900,366894850,5230,5230,5230,5230,0
20250114,154800,366894850,5230,5230,5230,5230,4048
20250114,154700,366894850,5230,5230,5230,5230,0
20250114,154600,366894850,5230,5230,5230,5230,0
20250114,154500,366894850,5230,5230,5230,5230,0
20250114,154400,366894850,5230,5230,5230,5230,0
20250114,154300,366894850,5230,5230,5230,5230,0
20250114,154200,366894850,5230,5230,5230,5230,0
20250114,154100,366894850,5230,5230,5230,5230,0
20250114,154000,366894850,5230,5230,5230,5230,0
20250114,153900,366894850,5230,5230,5230,5230,0
20250114,153800,366894850,5230,5230,5230,5230,0
20250114,153700,366894850,5230,5230,5230,5230,0
20250114,153600,366894850,5230,5230,5230,5230,0
20250114,153500,366894850,5230,5230,5230,5230,0
20250114,153400,366894850,5230,5230,5230,5230,0
20250114,153300,366894850,5230,5230,5230,5230,0
20250114,153200,366894850,5230,5230,5230,5230,0
20250114,153100,366894850,5230,5230,5230,5230,0
20250114,153000,366894850,5230,5230,5230,5230,4048
20250114,152900,345723810,5230,5230,5230,5230,0
20250114,152800,345723810,5230,5230,5230,5230,0
20250114,152700,345723810,5230,5230,5230,5230,0
20250114,152600,345723810,5230,5230,5230,5230,0
20250114,152500,345723810,5230,5230,5230,5230,0
20250114,152400,345723810,5230,5230,5230,5230,0
20250114,152300,345723810,5230,5230,5230,5230,0
20250114,152200,345723810,5230,5230,5230,5230,0
20250114,152100,345723810,5230,5230,5230,5230,0
20250114,152000,345723810,5230,5230,5230,5230,0
20250114,151900,345723810,5230,5220,5230,5220,319
20250114,151800,344058370,5220,5220,5220,5220,39
20250114,151700,343854790,5200,5220,5220,5200,2
20250114,151600,343844370,5200,5220,5220,5200,295
20250114,151500,342309870,5210,5190,5220,5180,335
20250114,151400,340573360,5220,5220,5220,5220,1
20250114,151300,340568140,5220,5190,5220,5180,1299
20250114,151200,333826390,5180,5190,5190,5180,3863
20250114,151100,313777750,5190,5190,5190,5190,78
20250114,151000,313372930,5220,5190,5220,5180,494
20250114,150900,310807870,5200,5220,5220,5200,335
20250114,150800,309065830,5220,5220,5220,5220,1
20250114,150700,309060610,5230,5200,5230,5200,334
20250114,150600,307323780,5230,5230,5230,5230,0
20250114,150500,307323780,5230,5220,5230,5220,5
20250114,150400,307297660,5190,5190,5190,5190,0
20250114,150300,307297660,5190,5190,5190,5190,0
20250114,150200,307297660,5190,5210,5210,5190,212
20250114,150100,306196790,5230,5230,5230,5230,0
20250114,150000,306196790,5230,5220,5230,5220,16
20250114,145900,306113150,5230,5220,5230,5220,896
20250114,145800,301428100,5220,5220,5220,5220,0
20250114,145700,301428100,5220,5220,5220,5220,1
20250114,145600,301422880,5200,5200,5200,5200,0
20250114,145500,301422880,5200,5220,5220,5200,10000
20250114,145400,249384610,5220,5220,5220,5220,100
20250114,145300,248862610,5220,5220,5220,5220,10
20250114,145200,248810410,5220,5220,5220,5220,0
20250114,145100,248810410,5220,5220,5220,5220,482
20250114,145000,246294370,5230,5230,5230,5230,0
20250114,144900,246294370,5230,5230,5230,5230,0
20250114,144800,246294370,5230,5230,5230,5230,0
20250114,144700,246294370,5230,5230,5230,5230,0
20250114,144600,246294370,5230,5230,5230,5230,0
20250114,144500,246294370,5230,5230,5230,5230,0
20250114,144400,246294370,5230,5230,5230,5230,0
20250114,144300,246294370,5230,5230,5230,5230,0
20250114,144200,246294370,5230,5230,5230,5230,1
20250114,144100,246289140,5230,5230,5230,5230,0
20250114,144000,246289140,5230,5230,5230,5230,1
20250114,143900,246283910,5220,5220,5220,5220,0
20250114,143800,246283910,5220,5220,5220,5220,0
20250114,143700,246283910,5220,5220,5220,5220,1
20250114,143600,246278690,5220,5220,5220,5220,50
20250114,143500,246017690,5220,5220,5220,5220,0
20250114,143400,246017690,5220,5220,5220,5220,0
20250114,143300,246017690,5220,5220,5220,5220,48
20250114,143200,245767130,5230,5230,5230,5230,0
20250114,143100,245767130,5230,5230,5230,5230,96
20250114,143000,245265050,5230,5230,5230,5230,0
20250114,142900,245265050,5230,5230,5230,5230,0
20250114,142800,245265050,5230,5230,5230,5230,0
20250114,142700,245265050,5230,5230,5230,5230,2089
20250114,142600,234339580,5230,5230,5230,5230,0
20250114,142500,234339580,5230,5230,5230,5230,1
20250114,142400,234334350,5230,5230,5230,5230,49
20250114,142300,234078080,5230,5230,5230,5210,384
20250114,142200,232077380,5210,5210,5210,5210,0
20250114,142100,232077380,5210,5210,5210,5210,1
20250114,142000,232072170,5230,5230,5230,5230,0
20250114,141900,232072170,5230,5230,5230,5230,2
20250114,141800,232061710,5220,5220,5220,5220,1
20250114,141700,232056490,5220,5220,5220,5220,0
20250114,141600,232056490,5220,5220,5220,5220,0
20250114,141500,232056490,5220,5220,5220,5220,5
20250114,141400,232030390,5230,5210,5230,5210,11
20250114,141300,231973060,5210,5210,5210,5210,30
20250114,141200,231816760,5230,5230,5230,5230,0
20250114,141100,231816760,5230,5210,5230,5210,13
20250114,141000,231749010,5230,5230,5230,5230,2
20250114,140900,231738550,5220,5220,5220,5220,0
20250114,140800,231738550,5220,5220,5220,5220,968
20250114,140700,226685590,5220,5220,5220,5220,0
20250114,140600,226685590,5220,5220,5220,5220,0
20250114,140500,226685590,5220,5220,5220,5220,0
20250114,140400,226685590,5220,5220,5220,5220,0
20250114,140300,226685590,5220,5220,5220,5220,0
20250114,140200,226685590,5220,5220,5220,5220,1
20250114,140100,226680370,5230,5230,5230,5230,0
20250114,140000,226680370,5230,5230,5230,5230,1
20250114,135900,226675140,5220,5220,5220,5220,0
20250114,135800,226675140,5220,5220,5220,5220,0
20250114,135700,226675140,5220,5220,5220,5220,0
20250114,135600,226675140,5220,5220,5220,5220,1
20250114,135500,226669920,5230,5230,5230,5230,19
20250114,135400,226570550,5230,5230,5230,5230,0
20250114,135300,226570550,5230,5230,5230,5230,0
20250114,135200,226570550,5230,5230,5230,5230,0
20250114,135100,226570550,5230,5230,5230,5230,0
20250114,135000,226570550,5230,5230,5230,5230,0
20250114,134900,226570550,5230,5230,5230,5230,0
20250114,134800,226570550,5230,5210,5230,5200,354
20250114,134700,224729650,5210,5210,5210,5210,0
20250114,134600,224729650,5210,5220,5220,5210,385
20250114,134500,222723550,5230,5230,5230,5230,0
20250114,134400,222723550,5230,5230,5230,5230,4
20250114,134300,222702630,5230,5230,5230,5230,0
20250114,134200,222702630,5230,5230,5230,5230,0
20250114,134100,222702630,5230,5230,5230,5230,0
20250114,134000,222702630,5230,5230,5230,5230,0
20250114,133900,222702630,5230,5230,5230,5230,0
20250114,133800,222702630,5230,5230,5230,5230,0
20250114,133700,222702630,5230,5230,5230,5230,0
20250114,133600,222702630,5230,5230,5230,5230,0
20250114,133500,222702630,5230,5230,5230,5230,5
20250114,133400,222676480,5240,5240,5240,5240,0
20250114,133300,222676480,5240,5240,5240,5240,1
20250114,133200,222671240,5230,5230,5230,5230,955
20250114,133100,217676590,5230,5230,5230,5230,0
20250114,133000,217676590,5230,5230,5230,5230,0
20250114,132900,217676590,5230,5230,5230,5230,0
20250114,132800,217676590,5230,5230,5230,5230,0
20250114,132700,217676590,5230,5230,5230,5230,1
20250114,132600,217671360,5220,5220,5220,5220,0
20250114,132500,217671360,5220,5220,5220,5220,0
20250114,132400,217671360,5220,5220,5220,5220,0
20250114,132300,217671360,5220,5220,5220,5220,0
20250114,132200,217671360,5220,5220,5220,5220,236
20250114,132100,216439440,5210,5210,5210,5210,0
20250114,132000,216439440,5210,5210,5210,5210,0
20250114,131900,216439440,5210,5210,5210,5210,0
20250114,131800,216439440,5210,5210,5210,5210,0
20250114,131700,216439440,5210,5210,5210,5210,270
20250114,131600,215032740,5210,5210,5210,5210,0
20250114,131500,215032740,5210,5210,5210,5210,0
20250114,131400,215032740,5210,5210,5210,5210,113
20250114,131300,214444010,5200,5200,5200,5200,0
20250114,131200,214444010,5200,5200,5200,5200,0
20250114,131100,214444010,5200,5200,5200,5200,0
20250114,131000,214444010,5200,5200,5200,5200,0
20250114,130900,214444010,5200,5200,5200,5200,0
20250114,130800,214444010,5200,5200,5200,5200,0
20250114,130700,214444010,5200,5200,5200,5200,0
20250114,130600,214444010,5200,5200,5200,5200,0
20250114,130500,214444010,5200,5200,5200,5200,10
20250114,130400,214392010,5210,5210,5210,5210,0
20250114,130300,214392010,5210,5210,5210,5210,0
20250114,130200,214392010,5210,5210,5210,5210,7
20250114,130100,214355540,5220,5220,5220,5220,0
20250114,130000,214355540,5220,5220,5220,5220,1
20250114,125900,214350320,5210,5210,5210,5210,0
20250114,125800,214350320,5210,5210,5210,5210,136
20250114,125700,213641760,5210,5210,5210,5210,0
20250114,125600,213641760,5210,5210,5210,5210,0
20250114,125500,213641760,5210,5210,5210,5210,0
20250114,125400,213641760,5210,5210,5210,5210,1
20250114,125300,213636550,5190,5200,5200,5190,5000
20250114,125200,187686540,5190,5200,5200,5190,250
20250114,125100,186389030,5200,5200,5200,5200,0
20250114,125000,186389030,5200,5210,5210,5200,500
20250114,124900,183788790,5220,5220,5220,5220,0
20250114,124800,183788790,5220,5220,5220,5220,0
20250114,124700,183788790,5220,5220,5220,5220,0
20250114,124600,183788790,5220,5220,5220,5220,0
20250114,124500,183788790,5220,5220,5220,5220,0
20250114,124400,183788790,5220,5220,5220,5220,0
20250114,124300,183788790,5220,5220,5220,5220,5
20250114,124200,183762690,5210,5210,5210,5210,0
20250114,124100,183762690,5210,5210,5210,5210,329
20250114,124000,182048600,5210,5210,5210,5210,0
20250114,123900,182048600,5210,5210,5210,5210,1
20250114,123800,182043390,5210,5190,5210,5190,2
20250114,123700,182032990,5200,5210,5210,5200,16
20250114,123600,181949650,5190,5190,5190,5190,0
20250114,123500,181949650,5190,5190,5190,5190,0
20250114,123400,181949650,5190,5190,5190,5190,0
20250114,123300,181949650,5190,5190,5190,5190,0
20250114,123200,181949650,5190,5190,5190,5190,0
20250114,123100,181949650,5190,5190,5190,5190,0
20250114,123000,181949650,5190,5190,5190,5190,0
20250114,122900,181949650,5190,5190,5190,5190,12
20250114,122800,181887370,5190,5190,5190,5190,400
20250114,122700,179811370,5210,5210,5210,5210,0
20250114,122600,179811370,5210,5210,5210,5210,0
20250114,122500,179811370,5210,5210,5210,5210,0
20250114,122400,179811370,5210,5210,5210,5210,0
20250114,122300,179811370,5210,5210,5210,5210,1
20250114,122200,179806160,5190,5190,5190,5190,200
20250114,122100,178768160,5190,5190,5190,5190,0
20250114,122000,178768160,5190,5190,5190,5190,300
20250114,121900,177211160,5230,5230,5230,5230,0
20250114,121800,177211160,5230,5230,5230,5230,0
20250114,121700,177211160,5230,5230,5230,5230,0
20250114,121600,177211160,5230,5220,5230,5220,500
20250114,121500,174596170,5230,5210,5230,5210,510
20250114,121400,171934540,5210,5210,5210,5210,15
20250114,121300,171856390,5200,5200,5200,5200,61
20250114,121200,171539190,5210,5210,5210,5210,1
20250114,121100,171533980,5180,5180,5180,5180,200
20250114,121000,170497980,5180,5180,5180,5180,0
20250114,120900,170497980,5180,5180,5180,5180,0
20250114,120800,170497980,5180,5190,5190,5180,661
20250114,120700,167073440,5210,5210,5210,5210,0
20250114,120600,167073440,5210,5210,5210,5210,0
20250114,120500,167073440,5210,5200,5210,5200,10
20250114,120400,167021350,5190,5190,5190,5190,0
20250114,120300,167021350,5190,5190,5190,5190,1000
20250114,120200,161831350,5190,5190,5190,5190,0
20250114,120100,161831350,5190,5190,5190,5190,311
20250114,120000,160217260,5190,5190,5190,5190,0
20250114,115900,160217260,5190,5190,5190,5190,0
20250114,115800,160217260,5190,5190,5190,5190,0
20250114,115700,160217260,5190,5190,5190,5190,0
20250114,115600,160217260,5190,5190,5190,5190,240
20250114,115500,158971660,5190,5190,5190,5190,1
20250114,115400,158966470,5210,5210,5210,5210,1
20250114,115300,158961260,5190,5190,5190,5190,0
20250114,115200,158961260,5190,5190,5190,5190,177
20250114,115100,158042630,5190,5190,5190,5190,1
20250114,115000,158037440,5220,5220,5220,5220,1
20250114,114900,158032220,5230,5230,5230,5230,0
20250114,114800,158032220,5230,5230,5230,5230,0
20250114,114700,158032220,5230,5230,5230,5230,0
20250114,114600,158032220,5230,5230,5230,5230,0
20250114,114500,158032220,5230,5230,5230,5230,0
20250114,114400,158032220,5230,5230,5230,5230,199
20250114,114300,156991450,5230,5230,5230,5230,0
20250114,114200,156991450,5230,5230,5230,5230,0
20250114,114100,156991450,5230,5230,5230,5230,0
20250114,114000,156991450,5230,5230,5230,5230,0
20250114,113900,156991450,5230,5230,5230,5230,199
20250114,113800,155950680,5190,5200,5200,5190,123
20250114,113700,155312260,5230,5200,5230,5200,299
20250114,113600,153751540,5230,5200,5230,5200,498
20250114,113500,151153200,5200,5200,5200,5200,0
20250114,113400,151153200,5200,5200,5200,5200,0
20250114,113300,151153200,5200,5200,5200,5200,0
20250114,113200,151153200,5200,5200,5200,5200,10
20250114,113100,151101200,5200,5200,5200,5200,0
20250114,113000,151101200,5200,5200,5200,5200,0
20250114,112900,151101200,5200,5200,5200,5200,0
20250114,112800,151101200,5200,5200,5200,5200,0
20250114,112700,151101200,5200,5200,5200,5200,70
20250114,112600,150737200,5190,5190,5190,5190,0
20250114,112500,150737200,5190,5190,5190,5190,1263
20250114,112400,144182230,5190,5190,5190,5190,0
20250114,112300,144182230,5190,5190,5190,5190,0
20250114,112200,144182230,5190,5190,5190,5190,0
20250114,112100,144182230,5190,5190,5190,5190,10
20250114,112000,144130330,5200,5200,5200,5200,0
20250114,111900,144130330,5200,5200,5200,5200,10
20250114,111800,144078330,5200,5200,5200,5200,0
20250114,111700,144078330,5200,5200,5200,5200,0
20250114,111600,144078330,5200,5200,5200,5200,0
20250114,111500,144078330,5200,5200,5200,5200,0
20250114,111400,144078330,5200,5200,5200,5200,0
20250114,111300,144078330,5200,5200,5200,5200,0
20250114,111200,144078330,5200,5200,5200,5200,0
20250114,111100,144078330,5200,5200,5200,5200,1
20250114,111000,144073130,5200,5200,5200,5200,500
20250114,110900,141473130,5200,5200,5200,5200,0
20250114,110800,141473130,5200,5200,5200,5200,0
20250114,110700,141473130,5200,5200,5200,5200,1
20250114,110600,141467930,5190,5200,5200,5190,41
20250114,110500,141255130,5190,5190,5190,5190,0
20250114,110400,141255130,5190,5190,5190,5190,0
20250114,110300,141255130,5190,5190,5190,5190,0
20250114,110200,141255130,5190,5190,5190,5190,0
20250114,110100,141255130,5190,5190,5190,5190,0
20250114,110000,141255130,5190,5190,5190,5190,2
20250114,105900,141244750,5200,5200,5200,5200,1
20250114,105800,141239550,5180,5180,5180,5180,400
20250114,105700,139167550,5180,5180,5180,5180,0
20250114,105600,139167550,5180,5180,5180,5180,20
20250114,105500,139063950,5200,5200,5200,5200,0
20250114,105400,139063950,5200,5200,5200,5200,0
20250114,105300,139063950,5200,5200,5200,5200,0
20250114,105200,139063950,5200,5200,5200,5200,0
20250114,105100,139063950,5200,5180,5200,5180,5000
20250114,105000,113069330,5180,5180,5180,5180,0
20250114,104900,113069330,5180,5180,5180,5180,0
20250114,104800,113069330,5180,5180,5180,5180,1
20250114,104700,113064150,5180,5180,5180,5180,3
20250114,104600,113048610,5180,5180,5180,5180,57
20250114,104500,112753350,5180,5180,5180,5180,0
20250114,104400,112753350,5180,5180,5180,5180,0
20250114,104300,112753350,5180,5180,5180,5180,232
20250114,104200,111551590,5180,5180,5180,5180,0
20250114,104100,111551590,5180,5180,5180,5180,0
20250114,104000,111551590,5180,5180,5180,5180,0
20250114,103900,111551590,5180,5180,5180,5180,400
20250114,103800,109479590,5200,5200,5200,5200,0
20250114,103700,109479590,5200,5200,5200,5200,10
20250114,103600,109427590,5200,5200,5200,5200,0
20250114,103500,109427590,5200,5200,5200,5200,2
20250114,103400,109417190,5180,5180,5180,5180,1
20250114,103300,109412010,5190,5190,5190,5190,0
20250114,103200,109412010,5190,5190,5190,5170,13
20250114,103100,109344740,5200,5180,5200,5180,42
20250114,103000,109127060,5170,5180,5180,5170,9
20250114,102900,109080450,5180,5180,5180,5180,75
20250114,102800,108691950,5170,5170,5170,5170,674
20250114,102700,105207370,5180,5180,5180,5180,0
20250114,102600,105207370,5180,5180,5180,5180,50
20250114,102500,104948370,5180,5170,5180,5170,51
20250114,102400,104684680,5180,5170,5180,5170,158
20250114,102300,103867710,5170,5170,5170,5170,7
20250114,102200,103831520,5170,5170,5170,5170,0
20250114,102100,103831520,5170,5170,5170,5170,25
20250114,102000,103702270,5190,5190,5190,5190,0
20250114,101900,103702270,5190,5190,5190,5190,0
20250114,101800,103702270,5190,5190,5190,5190,3
20250114,101700,103686700,5170,5180,5180,5170,310
20250114,101600,102081000,5190,5190,5190,5190,1
20250114,101500,102075810,5190,5180,5190,5180,374
20250114,101400,100138460,5180,5180,5180,5180,0
20250114,101300,100138460,5180,5180,5180,5180,40
20250114,101200,99931260,5180,5180,5190,5180,530
20250114,101100,97183130,5190,5190,5190,5190,13
20250114,101000,97115660,5190,5190,5190,5190,0
20250114,100900,97115660,5190,5190,5190,5190,39
20250114,100800,96913250,5190,5190,5190,5190,122
20250114,100700,96280070,5190,5190,5190,5190,10
20250114,100600,96228170,5180,5190,5190,5180,81
20250114,100500,95808290,5190,5190,5190,5190,7
20250114,100400,95771960,5190,5190,5190,5190,11
20250114,100300,95714870,5190,5190,5190,5190,0
20250114,100200,95714870,5190,5200,5200,5170,5258
20250114,100100,68395630,5220,5220,5220,5220,8
20250114,100000,68353870,5220,5220,5220,5220,1
20250114,095900,68348650,5220,5210,5220,5210,17
20250114,095800,68260070,5200,5200,5200,5200,0
20250114,095700,68260070,5200,5200,5200,5200,0
20250114,095600,68260070,5200,5200,5200,5200,1000
20250114,095500,63060070,5200,5210,5210,5200,1968
20250114,095400,52807060,5220,5220,5220,5220,0
20250114,095300,52807060,5220,5220,5220,5220,14
20250114,095200,52733980,5220,5210,5220,5210,120
20250114,095100,52108730,5220,5220,5220,5210,578
20250114,095000,49097280,5210,5210,5210,5210,57
20250114,094900,48800310,5210,5210,5210,5210,20
20250114,094800,48696110,5200,5220,5220,5200,4508
20250114,094700,25228050,5240,5240,5240,5240,0
20250114,094600,25228050,5240,5230,5240,5220,72
20250114,094500,24852180,5230,5230,5230,5230,4
20250114,094400,24831260,5230,5230,5230,5230,361
20250114,094300,22943230,5230,5230,5230,5230,0
20250114,094200,22943230,5230,5230,5230,5230,10
20250114,094100,22890930,5220,5230,5230,5220,107
20250114,094000,22332380,5220,5220,5220,5220,263
20250114,093900,20959520,5220,5220,5220,5220,50
20250114,093800,20698520,5220,5220,5220,5220,223
20250114,093700,19534460,5230,5230,5230,5230,0
20250114,093600,19534460,5230,5230,5230,5230,0
20250114,093500,19534460,5230,5230,5230,5230,0
20250114,093400,19534460,5230,5230,5230,5230,0
20250114,093300,19534460,5230,5230,5230,5230,21
20250114,093200,19424630,5210,5210,5210,5210,10
20250114,093100,19372530,5210,5210,5210,5210,0
20250114,093000,19372530,5210,5220,5220,5210,308
20250114,092900,17767190,5230,5230,5230,5230,0
20250114,092800,17767190,5230,5230,5230,5230,0
20250114,092700,17767190,5230,5230,5230,5230,9
20250114,092600,17720120,5230,5230,5230,5230,1
20250114,092500,17714890,5230,5230,5230,5230,2
20250114,092400,17704430,5230,5230,5230,5230,3
20250114,092300,17688740,5240,5240,5240,5240,0
20250114,092200,17688740,5240,5240,5240,5240,0
20250114,092100,17688740,5240,5240,5240,5240,27
20250114,092000,17547260,5240,5240,5240,5240,0
20250114,091900,17547260,5240,5240,5240,5240,0
20250114,091800,17547260,5240,5240,5240,5240,1
20250114,091700,17542020,5230,5230,5230,5230,13
20250114,091600,17474030,5210,5220,5220,5210,760
20250114,091500,13513470,5220,5220,5220,5220,138
20250114,091400,12793110,5230,5250,5250,5230,365
20250114,091300,10884120,5250,5250,5250,5240,151
20250114,091200,10092840,5260,5260,5260,5260,0
20250114,091100,10092840,5260,5260,5260,5260,0
20250114,091000,10092840,5260,5260,5260,5260,0
20250114,090900,10092840,5260,5260,5260,5260,0
20250114,090800,10092840,5260,5270,5270,5260,438
20250114,090700,7787960,5270,5240,5270,5230,432
20250114,090600,5523670,5280,5280,5280,5280,0
20250114,090500,5523670,5280,5260,5280,5260,334
20250114,090400,3762610,5240,5240,5240,5240,5
20250114,090300,3736410,5240,5250,5250,5240,64
20250114,090200,3400510,5230,5230,5230,5230,544
20250114,090100,555390,5260,5260,5260,5260,1
20250114,090000,550130,5230,5240,5240,5230,103